Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelligent Protection Management Corp. - Common Stock (NQ:IPM)

2.200 +0.070 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 02, 2025 2.190 2.219 2.141 2.200 48,418 +0.07(+3.29%)
May 30, 2025 2.130 2.195 2.021 2.130 27,912 +0.03(+1.43%)
May 29, 2025 2.420 2.470 2.080 2.100 125,576 -0.23(-9.87%)
May 28, 2025 2.440 2.600 1.800 2.330 444,330 +0.05(+2.19%)
May 27, 2025 2.150 2.280 2.047 2.280 116,158 +0.14(+6.54%)
May 23, 2025 2.030 2.210 1.972 2.140 87,142 +0.07(+3.38%)
May 22, 2025 2.020 2.080 1.980 2.070 52,951 +0.04(+1.97%)
May 21, 2025 2.010 2.139 1.990 2.030 128,132 +0.05(+2.53%)
May 20, 2025 2.020 2.130 1.910 1.980 80,871 -0.13(-6.16%)
May 19, 2025 2.082 2.150 2.015 2.110 91,140 +0.09(+4.46%)
May 16, 2025 2.070 2.200 2.000 2.020 83,251 +0.01(+0.50%)
May 15, 2025 1.990 2.100 1.920 2.010 124,286 +0.13(+6.91%)
May 14, 2025 1.810 1.905 1.810 1.880 129,635 +0.08(+4.44%)
May 13, 2025 1.850 1.850 1.760 1.800 19,076 +0.02(+1.12%)
May 12, 2025 1.760 1.807 1.730 1.780 60,443 +0.03(+1.71%)
May 09, 2025 1.840 1.840 1.690 1.750 37,387 -0.09(-4.89%)
May 08, 2025 1.810 1.840 1.720 1.840 50,004 +0.06(+3.37%)
May 07, 2025 1.840 1.840 1.775 1.780 22,082 -0.02(-1.39%)
May 06, 2025 1.780 1.850 1.776 1.805 7,560 -0.06(-2.96%)
May 05, 2025 1.870 1.880 1.815 1.860 8,665 -0.04(-2.11%)
May 02, 2025 1.880 1.930 1.880 1.900 29,645 +0.03(+1.60%)
May 01, 2025 1.850 1.900 1.805 1.870 12,239 +0.05(+2.75%)
Apr 30, 2025 1.790 1.860 1.710 1.820 33,631 +0.00(+0.00%)
Apr 29, 2025 1.860 1.880 1.790 1.820 81,709 -0.04(-2.41%)
Apr 28, 2025 1.950 1.950 1.810 1.865 46,940 -0.06(-3.37%)
Apr 25, 2025 1.900 1.951 1.840 1.930 46,933 +0.04(+2.12%)
Apr 24, 2025 1.860 1.900 1.815 1.890 44,860 +0.09(+5.00%)
Apr 23, 2025 1.780 1.829 1.721 1.800 80,567 +0.08(+4.65%)
Apr 22, 2025 1.980 1.990 1.680 1.720 216,135 -0.19(-9.95%)
Apr 21, 2025 1.950 2.080 1.840 1.910 1,103,420 +0.26(+15.76%)
Apr 17, 2025 1.740 1.740 1.650 1.650 68,472 -0.06(-3.51%)
Apr 16, 2025 1.740 1.740 1.710 1.710 3,599 +0.01(+0.59%)
Apr 15, 2025 1.740 1.750 1.700 1.700 4,947 -0.01(-0.58%)
Apr 14, 2025 1.700 1.740 1.675 1.710 11,750 +0.04(+2.40%)
Apr 11, 2025 1.660 1.670 1.577 1.670 21,178 +0.01(+0.60%)
Apr 10, 2025 1.685 1.740 1.655 1.660 15,307 -0.07(-4.05%)
Apr 09, 2025 1.600 1.760 1.550 1.730 48,666 +0.06(+3.59%)
Apr 08, 2025 1.730 1.762 1.520 1.670 62,249 -0.09(-5.11%)
Apr 07, 2025 1.660 1.776 1.640 1.760 62,967 +0.04(+2.33%)
Apr 04, 2025 1.769 1.769 1.650 1.720 43,167 -0.03(-1.71%)
Apr 03, 2025 1.670 1.810 1.650 1.750 62,540 -0.02(-1.13%)
Apr 02, 2025 1.770 1.789 1.765 1.770 25,203 +0.03(+1.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.